iShares $ TIPS 0-5 UCITS ETF USD (Dist) - TP05.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	369.62	370.33	370.33	370.33	369.4	35,603
December 04, 2025	370.12	369.45	369.45	370.2	368.85	27,353
December 03, 2025	371.3	369.73	369.73	372.71	369.73	49,333
December 02, 2025	372.6	373.77	373.77	373.77	372.6	53,690
December 01, 2025	372.85	372.75	372.75	374.95	371.79	120,663
November 28, 2025	372.85	372.65	372.65	381.65	372.65	38,625
November 27, 2025	373.15	372.4	372.4	373.4	372.59	41,431
November 26, 2025	374.65	373.19	373.19	375.53	373.19	73,329
November 25, 2025	375.76	374	374	376.1	373.71	48,800
November 24, 2025	376.32	376.2	376.2	376.65	375.97	47,941
November 21, 2025	376.69	376.45	376.45	377.9	376.11	224,300
November 20, 2025	376.9	376.33	376.33	376.99	376.05	31,957
November 19, 2025	374.45	376.3	376.3	376.3	374.2	34,645
November 18, 2025	374.4	374.6	374.6	374.67	373.35	43,007
November 17, 2025	373.95	373.65	373.65	374.18	373.43	23,724
November 14, 2025	374.79	374.3	374.3	375.2	373.95	45,444
November 13, 2025	374.77	372.75	372.75	374.77	372.75	113,735
November 12, 2025	386.5	387	375.35	388.35	386.34	11,596
November 11, 2025	386.3	385.3	373.71	386.8	385.25	11,798
November 10, 2025	385.3	385.75	374.14	385.95	385.13	14,289
November 07, 2025	386.9	385.53	385.53	387.12	385.53	56,290
November 06, 2025	388.1	387.3	387.3	388.5	387.3	58,478
November 05, 2025	389.66	388.83	388.83	389.66	388.83	13,194
November 04, 2025	388.5	389	389	389.42	388.35	46,916
November 03, 2025	387.1	385.93	385.93	387.1	385.89	90,831
October 31, 2025	386.1	386.1	386.1	387.1	385.65	13,209
October 30, 2025	384.59	385.4	385.4	385.59	384.09	14,657
October 29, 2025	384	383.9	383.9	384.74	383.9	2,519
October 28, 2025	381.7	382.68	382.68	383.75	381.53	819
October 27, 2025	382.65	381.55	381.55	382.8	380.9	15,012
October 24, 2025	382.11	382.4	382.4	382.4	382	18,095
October 23, 2025	380.65	382.1	382.1	382.1	380.6	4,223
October 22, 2025	381.7	380.78	380.78	382.4	380.78	28,921
October 21, 2025	379.82	379.9	379.9	380.58	379.82	21,293
October 20, 2025	379.75	378.8	378.8	379.8	378.6	67,876
October 17, 2025	378.4	379.85	379.85	380.35	378.38	29,238
October 16, 2025	378.5	378.4	378.4	378.6	378.2	35,035
October 15, 2025	381.04	381.3	381.3	381.75	379.95	16,585
October 14, 2025	383.15	381.85	381.85	383.75	381.85	6,421
October 13, 2025	381.45	381.25	381.25	381.9	380.64	36,618
October 10, 2025	381.45	380.33	380.33	383.05	380.33	12,238
October 09, 2025	379.38	381.7	381.7	381.7	379.38	8,340
October 08, 2025	378.35	378.58	378.58	378.58	378.2	6,780
October 07, 2025	377.23	377.2	377.2	378.35	377.08	51,667
October 06, 2025	377.06	375.9	375.9	377.89	375.9	39,179
October 03, 2025	376.86	376.15	376.15	377.45	376.15	41,565
October 02, 2025	376.4	378.28	378.28	378.28	375.9	2,977
October 01, 2025	376.7	376.4	376.4	376.85	375.25	27,146
September 30, 2025	377.06	376.65	376.65	377.62	376.65	7,174
September 29, 2025	377.3	377.23	377.23	377.68	377.23	16,080
September 26, 2025	379.44	377.88	377.88	379.84	377.88	9,330
September 25, 2025	377.45	379.45	379.45	379.57	376.75	26,146
September 24, 2025	376.4	377	377	377.75	376.4	10,884
September 23, 2025	375.6	375.35	375.35	375.84	374.82	96,199
September 22, 2025	376.55	375.63	375.63	376.55	375.6	23,254
September 19, 2025	376.12	376.3	376.3	376.77	375.75	27,500
September 18, 2025	372.85	374.33	374.33	374.62	372.35	29,742
September 17, 2025	373.85	371.63	371.63	373.85	371.63	35,749
September 16, 2025	373.2	372.23	372.23	373.25	371.7	8,981
September 15, 2025	373.4	372.9	372.9	374.2	372.73	12,990

iShares $ TIPS 0-5 UCITS ETF USD (Dist) (TP05.L) LSE